Australia markets closed

CCX AUD (CCXX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.187572+0.006312 (+3.48%)
As of 09:37AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.1867720.1879910.1809550.1875720.187572733
18 Apr 20240.1856300.1864970.1808740.1810960.181096-
17 Apr 20240.1809160.1860960.1809570.1856300.185630-
16 Apr 20240.1862190.1876350.1804940.1809160.180916-
15 Apr 20240.1796240.1865720.1788710.1862190.186219-
14 Apr 20240.1819910.1852250.1785890.1796240.179624-
13 Apr 20240.1909470.1957560.1809880.1819910.181991-
12 Apr 20240.1940540.1952730.1887350.1909470.190947-
11 Apr 20240.1865090.1952020.1837490.1940540.194054-
10 Apr 20240.1938280.1940860.1844090.1865090.186509-
09 Apr 20240.1943250.1993020.1892240.1938280.193828-
08 Apr 20240.1949020.1982420.1907340.1943250.194325-
07 Apr 20240.1912610.1958170.1889150.1949020.194902-
06 Apr 20240.1972460.1988460.1854610.1912610.191261-
05 Apr 20240.2007610.2045340.1945890.1972460.197246-
04 Apr 20240.2074100.2136980.1974400.2007610.200761-
03 Apr 20240.2169030.2278120.2063740.2074100.207410-
02 Apr 20240.1683170.2172220.0185020.2169030.216903-
01 Apr 20240.1687530.1689510.1683610.1683170.168317-
31 Mar 20240.1687450.1689760.1685570.1687530.168753-
30 Mar 20240.1687680.1691530.1687720.1687450.168745-
29 Mar 20240.1684580.1690130.1678420.1687680.168768-
28 Mar 20240.1681460.1689980.1680560.1684580.168458-
27 Mar 20240.1682070.1686490.1679090.1681460.168146-
26 Mar 20240.1687630.1684860.1678430.1682070.168207-
25 Mar 20240.1688800.1690840.1684050.1687630.168763-
24 Mar 20240.1687910.1690540.1685530.1688800.168880-
23 Mar 20240.1672440.1690280.1679210.1687910.168791-
22 Mar 20240.1666340.1668850.1670540.1672440.167244-
21 Mar 20240.1683200.1673050.1679550.1666340.166634-
20 Mar 20240.1676660.1688650.1679340.1683200.168320-
19 Mar 20240.1675830.1677230.1673810.1676660.167666-
18 Mar 20240.1675300.1678790.1671120.1675830.167583-
17 Mar 20240.1675930.1680830.1668690.1675300.167530-
16 Mar 20240.1671590.1681510.1669970.1675930.167593-
15 Mar 20240.1660000.1666370.1665770.1671590.167159-
14 Mar 20240.1665070.1666620.1661890.1660000.166000-
13 Mar 20240.1663540.1664890.1666630.1665070.166507-
12 Mar 20240.1662040.1667450.1660880.1663540.166354-
11 Mar 20240.1657650.1664660.1660490.1662040.166204-
10 Mar 20240.1658020.1660270.1655810.1657650.165765-
09 Mar 20240.1662750.1664830.1659380.1658020.165802-
08 Mar 20240.1675620.1664700.1672280.1662750.166275-
07 Mar 20240.1694190.1692200.1685220.1675620.167562-
06 Mar 20240.1693150.1695430.1684890.1694190.169419-
05 Mar 20240.1685810.1693140.1681780.1693150.169315-
04 Mar 20240.1684480.1685640.1682870.1685810.168581-
03 Mar 20240.1684450.1685840.1683540.1684480.168448-
02 Mar 20240.1693060.1685890.1685040.1684450.168445-
01 Mar 20240.1695520.1693040.1688360.1693060.169306-
29 Feb 20240.1681670.1707000.1689360.1695520.169552-
28 Feb 20240.1683280.1681700.1681430.1681670.168167-
27 Feb 20240.1675810.1684460.1675960.1683280.168328-
26 Feb 20240.1678120.1680790.1673090.1675810.167581-
25 Feb 20240.1677700.1679750.1676800.1678120.167812-
24 Feb 20240.1675950.1678470.1672520.1677700.167770-
23 Feb 20240.1678450.1677740.1675780.1675950.167595-
22 Feb 20240.1697510.1700230.1674540.1678450.167845-
21 Feb 20240.1685060.1709120.1652820.1697510.169751-
20 Feb 20240.1683070.1681710.1682290.1685060.168506-
19 Feb 20240.1684930.1686380.1684540.1683070.168307-
18 Feb 20240.1685720.1686180.1683280.1684930.168493-
17 Feb 20240.1687510.1691260.1683060.1685720.168572-
16 Feb 20240.1694150.1689310.1688750.1687510.168751-
15 Feb 20240.1705280.1698400.1697410.1694150.169415-
14 Feb 20240.1685240.1702770.1700850.1705280.170528-
13 Feb 20240.1686940.1691740.1683400.1685240.168524-
12 Feb 20240.1686260.1691500.1682960.1686940.168694-
11 Feb 20240.1686590.1688920.1683290.1686260.168626-
10 Feb 20240.1692710.1690610.1691050.1686590.168659-
09 Feb 20240.1686410.1695220.1693900.1692710.169271-
08 Feb 20240.1684820.1688110.1683210.1686410.168641-
07 Feb 20240.1695220.1689950.1685640.1684820.168482-
06 Feb 20240.1690370.1694420.1690980.1695220.169522-
05 Feb 20240.1686250.1690610.1681750.1690370.169037-
04 Feb 20240.1532890.1692130.1531700.1686250.168625-
03 Feb 20240.1520710.1535260.1514500.1532890.153289-
02 Feb 20240.1522050.1522340.1518730.1520710.152071-
01 Feb 20240.1516330.1514790.1517350.1522050.152205-
31 Jan 20240.1511810.1517270.1515400.1516330.151633-
30 Jan 20240.1520750.1517730.1515510.1511810.151181-
29 Jan 20240.1521210.1523270.1519920.1520750.152075-
28 Jan 20240.1520590.1522110.1519430.1521210.152121-
27 Jan 20240.1518880.1520700.1514640.1520590.152059-
26 Jan 20240.1521150.1520500.1519640.1518880.151888-
25 Jan 20240.1519710.1525510.1517910.1521150.152115-
24 Jan 20240.1520420.1520910.1514050.1519710.151971-
23 Jan 20240.1515230.1515050.1515650.1520420.152042-
22 Jan 20240.1510550.1517490.1510160.1515230.151523-
21 Jan 20240.1736630.1737190.1510550.1510550.151055-
20 Jan 202420.68433423.0242270.1736630.1736630.173663-
19 Jan 202423.62625326.53778120.56523920.68433420.684334-
18 Jan 202423.25171925.78042221.84061623.62625323.626253-
17 Jan 202423.98622525.52924720.86800423.25171923.251719-
16 Jan 202422.03628225.18023720.61358523.98622523.986225-
15 Jan 202423.26560025.41141521.18881822.03628222.036282-
14 Jan 202420.27454824.16491119.72771523.26560023.265600-
13 Jan 202422.45912625.48139419.81279420.27454820.274548-
12 Jan 202422.07317024.45267919.84141722.45912622.459126-
11 Jan 202420.01303724.21089719.82622122.07317022.073170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...